GIMV NV historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-20	46.261	46.732	45.059	46.523	38.034	57,732
2023-12-19	46.418	46.941	46.052	46.627	38.119	47,977
2023-12-18	46.889	46.889	46.105	46.418	37.948	12,687
2023-12-15	48.091	48.091	47.046	47.046	38.461	28,150
2023-12-14	46.941	47.986	46.941	47.673	38.974	11,267
2023-12-13	48.196	48.248	46.627	46.627	38.119	17,530
2023-12-12	47.725	48.248	47.621	48.248	39.444	9,737
2023-12-11	48.405	48.405	47.673	47.673	38.974	11,018
2023-12-08	47.516	48.300	47.464	48.248	39.444	19,382
2023-12-07	48.143	48.143	47.307	47.934	39.187	14,220
2023-12-06	47.830	48.352	47.621	48.352	39.529	18,343
2023-12-05	47.359	47.882	47.046	47.621	38.931	21,372
2023-12-04	47.673	48.039	47.464	47.516	38.846	21,783
2023-12-01	47.359	47.882	46.836	47.464	38.803	40,786
2023-11-30	45.582	45.843	45.477	45.843	37.478	11,979
2023-11-29	45.425	45.739	45.059	45.634	37.307	9,360
2023-11-28	45.164	45.425	44.850	45.425	37.136	8,475
2023-11-27	45.477	45.791	45.164	45.321	37.051	15,178
2023-11-24	44.380	45.477	44.171	45.425	37.136	19,694
2023-11-23	42.236	44.432	42.236	43.909	35.897	17,313
2023-11-22	41.452	41.766	41.034	41.766	34.145	9,554
2023-11-21	41.086	41.400	40.930	41.191	33.675	7,653
2023-11-20	41.296	41.609	40.825	40.982	33.504	7,812
2023-11-17	41.086	41.557	41.086	41.400	33.846	5,825
2023-11-16	40.564	40.982	40.459	40.825	33.376	13,441
2023-11-15	40.825	41.400	40.407	40.459	33.076	9,461
2023-11-14	40.041	41.191	40.041	41.191	33.675	6,365
2023-11-13	39.675	40.198	39.675	40.041	32.735	4,943
2023-11-10	40.250	40.250	39.675	39.989	32.692	6,179
2023-11-09	39.936	40.459	39.832	40.355	32.991	4,793
2023-11-08	39.518	39.936	39.414	39.832	32.564	6,480
2023-11-07	39.936	40.198	39.623	39.623	32.393	3,269
2023-11-06	40.668	40.773	39.884	39.989	32.692	7,260
2023-11-03	40.146	40.616	40.041	40.302	32.948	7,544
2023-11-02	38.159	39.727	38.159	39.518	32.307	9,960
2023-11-01	38.159	38.421	37.793	38.002	31.068	7,261
2023-10-31	38.159	38.577	38.159	38.159	31.196	6,682
2023-10-30	38.473	38.786	37.950	38.055	31.111	8,713
2023-10-27	38.421	38.943	38.316	38.421	31.410	10,318
2023-10-26	38.159	38.786	38.055	38.525	31.495	18,837
2023-10-25	39.466	39.518	38.368	38.473	31.453	14,509
2023-10-24	39.309	39.518	39.205	39.361	32.179	9,687
2023-10-23	40.250	40.355	39.518	39.780	32.521	16,920
2023-10-20	40.511	40.564	40.302	40.302	32.948	8,716
2023-10-19	40.825	40.982	40.616	40.616	33.205	8,368
2023-10-18	41.243	41.243	40.825	40.825	33.376	5,850
2023-10-17	41.661	41.661	40.773	41.348	33.803	12,766
2023-10-16	41.661	41.661	41.086	41.296	33.760	9,260
2023-10-13	42.080	42.080	41.191	41.296	33.760	11,228
2023-10-12	42.132	42.341	41.923	42.080	34.401	8,861
2023-10-11	42.080	42.132	41.871	41.975	34.316	6,341
2023-10-10	41.505	42.184	41.505	42.080	34.401	5,338
2023-10-09	40.982	41.505	40.825	41.296	33.760	10,364
2023-10-06	40.982	41.086	40.773	40.930	33.461	9,317
2023-10-05	40.773	41.086	40.407	40.668	33.247	17,049
2023-10-04	41.818	41.871	40.773	40.930	33.461	24,681
2023-10-03	42.916	42.916	41.818	41.818	34.188	18,659
2023-10-02	43.334	43.491	42.968	43.021	35.170	8,388
2023-09-29	43.177	43.543	43.125	43.230	35.341	7,961
2023-09-28	43.386	43.439	43.073	43.125	35.256	8,091

← NewerPage 13 of 22 · 1,281 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-01	1.9500 EUR
2025-06-30	2.6000 EUR
2024-07-01	2.6000 EUR
2023-07-03	2.6000 EUR
2022-07-04	2.6000 EUR
2021-07-05	2.5000 EUR
2020-06-29	2.5000 EUR
2019-07-01	2.5000 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.